Cornerstone OnDemand Inc $40.63

up +0.42


16/9/2014 05:03 PM  |  NASDAQ : CSOD  
Industries : Computer Software & Services / Application Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CSOD historical data

Date Open High Low Close Volume
7/8/201344.4945.2144.0744.65270,141
7/5/201344.9945.0043.9644.38234,960
7/3/201344.1444.5343.8644.37181,875
7/2/201343.9144.4943.5444.43421,722
7/1/201343.5944.7543.1744.01400,307
6/28/201344.0144.1642.8043.301,365,924
6/27/201344.4044.4943.6644.29329,919
6/26/201344.0744.9144.0144.18663,466
6/25/201344.7144.9143.5843.67274,263
6/24/201344.1244.6343.0644.43309,009
6/21/201344.4244.8343.8544.48604,214
6/20/201344.9845.6244.1444.38534,246
6/19/201344.8946.1844.8345.67508,668
6/18/201344.8745.2944.2744.75361,275
6/17/201344.3144.6743.8744.64532,609
6/14/201342.5345.4642.2144.091,015,101
6/13/201341.7642.5341.5442.49639,510
6/12/201340.5342.4440.4142.031,505,278
6/11/201340.9940.9939.0740.031,035,669
6/10/201341.0441.7840.7041.54379,452
6/7/201340.0141.1439.6540.96416,953
6/6/201339.2039.8638.9339.86218,681
6/5/201339.2939.5138.7839.07461,876
6/4/201339.8839.8838.8039.21415,110
6/3/201340.7240.8439.2039.70416,488
5/31/201340.8041.2740.4940.64348,645
5/30/201340.3541.3040.0341.23332,170
5/29/201341.2041.3040.2340.32349,193
5/28/201339.7741.5939.4041.17420,160
5/24/201339.5739.5738.8539.13222,965
5/23/201339.4339.8138.7439.57377,048
5/22/201339.1440.7338.9939.99644,238
5/21/201340.9741.0039.5339.62720,766
5/20/201340.5241.4940.5241.14371,073
5/17/201339.8240.7539.5840.66636,407
5/16/201339.3339.9039.3339.83181,226
5/15/201338.9039.8038.9039.37219,762
5/14/201338.0039.3237.9639.16218,445
5/13/201338.5138.7937.9537.95211,572
5/10/201338.3839.0738.1938.75127,107
5/9/201338.9639.0938.0338.27251,788
5/8/201338.6139.2838.1139.08309,868
5/7/201338.5438.7138.0338.64227,449
5/6/201338.4138.6038.1238.34239,981
5/3/201337.2640.0637.1438.52837,049
5/2/201336.1636.5833.4236.571,199,438
5/1/201336.1336.8535.8836.15554,027
4/30/201335.3036.7735.1336.28518,791
4/29/201334.1435.3033.9035.15309,023
4/26/201334.4334.4333.7634.07378,782
4/25/201333.1734.6333.0234.60329,592
4/24/201333.8533.8533.0733.16232,464
4/23/201333.5334.1933.2533.90329,604
4/22/201333.3234.3132.9233.29557,739
4/19/201332.7533.2232.5033.15331,322
4/18/201332.6133.2932.1832.72273,130
4/17/201332.9233.1732.0932.44274,188
4/16/201332.3633.3732.1233.19356,128
4/15/201333.0633.1131.8932.06230,408
4/12/201332.6933.4632.4133.32295,478
4/11/201332.1433.0032.1432.83163,966
4/10/201332.4632.6631.5532.28275,205
4/9/201332.0532.7731.9032.36234,200
4/8/201331.3931.8031.3631.73124,885
4/5/201331.4731.8431.2431.35171,680
4/4/201332.2632.2631.5432.07142,202
4/3/201333.4633.6431.3432.31484,646
4/2/201333.6534.0233.5233.57256,275
4/1/201334.1034.1432.4133.46283,831
3/28/201333.6434.2533.6434.10234,211
3/27/201332.9533.6532.7633.61131,994
3/26/201332.8433.2632.3633.25212,811
3/25/201333.5533.8432.6332.71202,633
3/22/201333.2733.4532.7433.36191,275
3/21/201333.1333.7332.8333.18156,863
3/20/201333.2333.5932.8933.34232,220
3/19/201333.5634.3232.6732.95232,909
3/18/201333.2833.8532.9833.53344,671
3/15/201334.4734.9733.5533.73894,391
3/14/201334.5834.7434.2634.40282,783
3/13/201334.7434.9034.3034.41247,999
3/12/201334.8834.9734.2934.79186,162
3/11/201335.1835.4034.7334.88130,794
3/8/201335.4535.5935.0435.25292,594
3/7/201335.1035.3034.8935.04180,445
3/6/201335.3635.6935.0135.15299,000
3/5/201335.1135.3134.8135.29443,397
3/4/201333.7335.4832.8034.98545,957
3/1/201333.5934.1833.5233.90421,851
2/28/201333.4134.1933.3033.86387,588
2/27/201332.6133.6232.3433.42437,305
2/26/201332.8733.2332.4732.68375,905
2/25/201333.1833.3132.6932.75342,117
2/22/201332.1933.1532.0833.06452,401
2/21/201331.7932.3131.4931.95767,241
2/20/201331.4032.0131.1231.74361,648
2/19/201330.9332.1230.9031.69326,272
2/15/201331.7832.0230.8330.91548,468
2/14/201330.8832.4330.7531.72377,727
2/13/201332.6832.7130.1431.07650,248
Trading Center